Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaming Partners Intl (NQ: GPIC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.02 19.57 19.02 19.07 20,123 -0.12(-0.63%)
Aug 30, 2005 19.58 19.58 19.07 19.19 22,991 +0.39(+2.07%)
Aug 29, 2005 18.85 18.95 18.29 18.80 9,869 -0.30(-1.57%)
Aug 26, 2005 19.36 19.36 18.79 19.10 6,350 -0.18(-0.93%)
Aug 25, 2005 19.48 19.48 19.21 19.28 7,986 +0.28(+1.47%)
Aug 24, 2005 18.50 19.44 18.50 19.00 7,150 +0.53(+2.87%)
Aug 23, 2005 18.65 19.07 18.26 18.47 19,638 -0.33(-1.76%)
Aug 22, 2005 18.01 19.74 18.01 18.80 32,292 +0.60(+3.29%)
Aug 19, 2005 19.05 19.07 18.00 18.20 19,398 -0.99(-5.15%)
Aug 18, 2005 20.00 20.11 19.19 19.19 23,853 -0.82(-4.10%)
Aug 17, 2005 20.55 20.68 20.01 20.01 29,030 -0.99(-4.71%)
Aug 16, 2005 21.39 21.50 21.00 21.00 10,440 -0.40(-1.87%)
Aug 15, 2005 22.19 22.19 21.06 21.40 20,221 -0.50(-2.28%)
Aug 12, 2005 21.50 22.03 21.21 21.90 11,320 +0.14(+0.64%)
Aug 11, 2005 21.75 21.87 21.75 21.76 29,997 -0.24(-1.09%)
Aug 10, 2005 22.91 22.91 21.05 22.00 46,035 -0.55(-2.44%)
Aug 09, 2005 23.12 23.12 22.50 22.55 42,259 -0.15(-0.66%)
Aug 08, 2005 22.83 22.99 22.70 22.70 30,117 -0.32(-1.39%)
Aug 05, 2005 23.10 23.20 23.01 23.02 10,553 -0.01(-0.04%)
Aug 04, 2005 23.10 23.10 22.83 23.03 8,605 -0.02(-0.09%)
Aug 03, 2005 22.60 23.05 22.60 23.05 14,615 +0.23(+1.01%)
Aug 02, 2005 22.50 22.92 22.50 22.82 17,104 +0.37(+1.65%)
Aug 01, 2005 22.19 22.50 22.01 22.45 20,360 +0.75(+3.46%)
Jul 29, 2005 21.99 21.99 21.44 21.70 18,646 +0.13(+0.60%)
Jul 28, 2005 21.50 21.57 21.15 21.57 18,661 +0.02(+0.09%)
Jul 27, 2005 20.89 21.65 20.89 21.55 12,962 +0.64(+3.06%)
Jul 26, 2005 21.12 21.49 20.65 20.91 15,651 -0.21(-0.99%)
Jul 25, 2005 20.52 21.33 20.12 21.12 17,375 +0.29(+1.39%)
Jul 22, 2005 22.55 22.88 20.19 20.83 132,436 -1.43(-6.42%)
Jul 21, 2005 22.11 23.50 21.79 22.26 53,239 +0.17(+0.77%)
Jul 20, 2005 22.18 22.22 21.62 22.09 16,797 +0.34(+1.56%)
Jul 19, 2005 22.31 22.48 21.22 21.75 11,522 +0.00(+0.00%)
Jul 18, 2005 22.17 22.80 21.65 21.75 31,360 -0.20(-0.91%)
Jul 15, 2005 23.29 23.29 21.51 21.95 32,954 +0.45(+2.09%)
Jul 14, 2005 22.43 22.55 21.02 21.50 32,473 -0.87(-3.89%)
Jul 13, 2005 22.01 22.52 22.01 22.37 19,309 +0.21(+0.95%)
Jul 12, 2005 23.98 23.98 22.02 22.16 50,200 -1.26(-5.38%)
Jul 11, 2005 23.30 24.16 22.87 23.42 128,890 +0.63(+2.76%)
Jul 08, 2005 20.18 25.54 19.32 22.79 327,173 +3.66(+19.13%)
Jul 07, 2005 19.60 19.64 19.04 19.13 14,753 -0.59(-2.99%)
Jul 06, 2005 19.55 19.73 19.51 19.72 2,725 +0.08(+0.41%)
Jul 05, 2005 19.37 19.75 19.37 19.64 4,500 -0.08(-0.41%)
Jul 01, 2005 18.82 20.55 18.82 19.72 26,800 +0.72(+3.79%)
Jun 30, 2005 18.88 19.55 18.88 19.00 5,724 +0.01(+0.05%)
Jun 29, 2005 18.76 19.10 18.76 18.99 5,491 -0.02(-0.11%)
Jun 28, 2005 19.46 19.46 18.76 19.01 9,361 -0.49(-2.51%)
Jun 27, 2005 19.84 19.84 19.20 19.50 21,900 -0.14(-0.71%)
Jun 24, 2005 19.21 19.64 19.04 19.64 27,005 +0.54(+2.83%)
Jun 23, 2005 19.30 19.49 18.91 19.10 33,235 -0.08(-0.42%)
Jun 22, 2005 20.00 20.00 18.76 19.18 7,704 +0.22(+1.16%)
Jun 21, 2005 18.89 19.75 18.89 18.96 16,135 -0.44(-2.27%)
Jun 20, 2005 19.10 19.71 19.04 19.40 29,257 -0.10(-0.51%)
Jun 17, 2005 19.49 19.63 18.50 19.50 21,813 +0.92(+4.95%)
Jun 16, 2005 17.01 19.96 16.41 18.58 103,594 +1.83(+10.93%)
Jun 15, 2005 15.01 16.85 15.01 16.75 45,330 +1.75(+11.67%)
Jun 14, 2005 15.45 15.45 14.97 15.00 23,452 -0.10(-0.66%)
Jun 13, 2005 15.35 15.35 14.91 15.10 4,626 -0.10(-0.66%)
Jun 10, 2005 15.11 15.24 15.10 15.20 3,185 -0.08(-0.52%)
Jun 09, 2005 15.47 15.79 15.24 15.28 14,347 +0.16(+1.06%)
Jun 08, 2005 15.50 15.50 14.90 15.12 20,730 +0.72(+5.00%)
Jun 07, 2005 13.86 14.41 13.02 14.40 58,303 +0.40(+2.86%)
Jun 06, 2005 14.38 14.55 13.93 14.00 13,678 -0.49(-3.38%)
Jun 03, 2005 15.08 15.08 14.30 14.49 35,381 -0.21(-1.43%)
Jun 02, 2005 16.00 16.00 14.68 14.70 11,112 -0.12(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.